Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2002-04-08 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $339.80 | $360.27 | 195,520 | — | — |
| 2007-12-28 | $346.05 | $366.89 | 152,680 | — | — |
| 2007-12-27 | $342.20 | $362.81 | 170,420 | — | — |
| 2007-12-26 | $345.85 | $366.68 | 146,260 | — | — |
| 2007-12-24 | $345.40 | $366.20 | 162,660 | — | — |
| 2007-12-21 | $340.75 | $361.27 | 292,340 | — | — |
| 2007-12-20 | $337.60 | $357.93 | 182,600 | — | — |
| 2007-12-19 | $336.25 | $356.50 | 284,940 | — | — |
| 2007-12-18 | $333.75 | $353.85 | 351,920 | — | — |
| 2007-12-17 | $335.60 | $355.81 | 375,600 | — | — |
| 2007-12-14 | $338.10 | $358.46 | 316,600 | — | — |
| 2007-12-13 | $337.95 | $358.31 | 436,180 | — | — |
| 2007-12-12 | $337.90 | $358.25 | 1,096,060 | — | — |
| 2007-12-11 | $327.25 | $345.90 | 760,060 | — | — |
| 2007-12-10 | $342.05 | $361.54 | 451,040 | — | — |
| 2007-12-07 | $336.40 | $355.57 | 365,320 | — | — |
| 2007-12-06 | $335.80 | $354.94 | 377,920 | — | — |
| 2007-12-05 | $327.50 | $346.17 | 517,100 | — | — |
| 2007-12-04 | $321.45 | $339.77 | 432,320 | — | — |
| 2007-12-03 | $326.20 | $344.79 | 292,740 | — | — |
| 2007-11-30 | $326.25 | $344.84 | 440,140 | — | — |
| 2007-11-29 | $327.15 | $345.80 | 428,380 | — | — |
| 2007-11-28 | $327.15 | $345.80 | 450,880 | — | — |
| 2007-11-27 | $326.75 | $345.37 | 851,180 | — | — |
| 2007-11-26 | $337.40 | $356.63 | 507,820 | — | — |
| 2007-11-23 | $339.65 | $359.01 | 137,480 | — | — |
| 2007-11-21 | $337.25 | $356.47 | 558,280 | — | — |
| 2007-11-20 | $339.40 | $358.74 | 523,880 | — | — |
| 2007-11-19 | $333.90 | $352.93 | 561,900 | — | — |
| 2007-11-16 | $340.20 | $359.59 | 643,940 | — | — |
| 2007-11-15 | $336.80 | $356.00 | 528,340 | — | — |
| 2007-11-14 | $346.00 | $365.72 | 463,520 | — | — |
| 2007-11-13 | $346.60 | $366.35 | 488,780 | — | — |
| 2007-11-12 | $343.00 | $362.55 | 643,140 | — | — |
| 2007-11-09 | $357.75 | $378.14 | 739,260 | — | — |
| 2007-11-08 | $366.05 | $386.91 | 1,038,980 | — | — |
| 2007-11-07 | $366.95 | $387.86 | 1,127,400 | — | — |
| 2007-11-06 | $368.80 | $389.82 | 695,140 | — | — |
| 2007-11-05 | $358.65 | $379.09 | 572,000 | — | — |
| 2007-11-02 | $362.40 | $383.05 | 811,480 | — | — |
| 2007-11-01 | $353.45 | $373.59 | 869,740 | — | — |
| 2007-10-31 | $348.50 | $368.36 | 659,240 | — | — |
| 2007-10-30 | $331.25 | $350.13 | 361,300 | — | — |
| 2007-10-29 | $335.45 | $354.57 | 578,820 | — | — |
| 2007-10-26 | $334.85 | $353.93 | 669,100 | — | — |
| 2007-10-25 | $332.95 | $351.93 | 893,240 | — | — |
| 2007-10-24 | $326.30 | $344.90 | 441,340 | — | — |
| 2007-10-23 | $322.40 | $340.77 | 452,140 | — | — |
| 2007-10-22 | $319.95 | $338.19 | 557,940 | — | — |
| 2007-10-19 | $325.75 | $344.32 | 591,120 | — | — |
| 2007-10-18 | $335.05 | $354.15 | 561,260 | — | — |
| 2007-10-17 | $329.50 | $348.28 | 485,860 | — | — |
| 2007-10-16 | $327.05 | $345.69 | 538,740 | — | — |
| 2007-10-15 | $325.80 | $344.37 | 570,980 | — | — |
| 2007-10-12 | $324.65 | $343.15 | 455,840 | — | — |
| 2007-10-11 | $319.10 | $337.29 | 624,440 | — | — |
| 2007-10-10 | $314.95 | $332.90 | 438,000 | — | — |
| 2007-10-09 | $313.35 | $331.21 | 372,700 | — | — |
| 2007-10-08 | $310.15 | $327.83 | 147,280 | — | — |
| 2007-10-05 | $313.05 | $330.89 | 261,420 | — | — |
| 2007-10-04 | $309.95 | $327.62 | 345,300 | — | — |
| 2007-10-03 | $307.75 | $325.29 | 377,700 | — | — |
| 2007-10-02 | $313.85 | $331.74 | 369,880 | — | — |
| 2007-10-01 | $313.80 | $331.68 | 484,460 | — | — |
| 2007-09-28 | $309.25 | $326.88 | 341,080 | — | — |
| 2007-09-27 | $306.70 | $324.18 | 330,300 | — | — |
| 2007-09-26 | $304.15 | $321.48 | 480,240 | — | — |
| 2007-09-25 | $309.95 | $327.62 | 449,820 | — | — |
| 2007-09-24 | $310.45 | $328.14 | 386,500 | — | — |
| 2007-09-21 | $313.05 | $330.89 | 315,960 | — | — |
| 2007-09-20 | $312.10 | $329.89 | 399,000 | — | — |
| 2007-09-19 | $312.25 | $330.05 | 727,060 | — | — |
| 2007-09-18 | $319.25 | $337.45 | 627,620 | — | — |
| 2007-09-17 | $310.55 | $328.25 | 349,380 | — | — |
| 2007-09-14 | $308.70 | $326.29 | 277,340 | — | — |
| 2007-09-13 | $306.95 | $324.44 | 479,140 | — | — |
| 2007-09-12 | $302.45 | $319.69 | 452,260 | — | — |
| 2007-09-11 | $302.05 | $318.21 | 344,660 | — | — |
| 2007-09-10 | $296.15 | $311.99 | 361,940 | — | — |
| 2007-09-07 | $295.05 | $310.83 | 342,380 | — | — |
| 2007-09-06 | $299.35 | $315.36 | 359,060 | — | — |
| 2007-09-05 | $295.95 | $311.78 | 447,020 | — | — |
| 2007-09-04 | $296.90 | $312.78 | 334,060 | — | — |
| 2007-08-31 | $292.50 | $308.15 | 349,180 | — | — |
| 2007-08-30 | $290.25 | $305.78 | 552,600 | — | — |
| 2007-08-29 | $293.25 | $308.94 | 332,160 | — | — |
| 2007-08-28 | $287.05 | $302.41 | 370,160 | — | — |
| 2007-08-27 | $290.65 | $306.20 | 308,320 | — | — |
| 2007-08-24 | $297.10 | $312.99 | 226,220 | — | — |
| 2007-08-23 | $293.75 | $309.46 | 325,460 | — | — |
| 2007-08-22 | $289.80 | $305.30 | 346,980 | — | — |
| 2007-08-21 | $289.05 | $304.51 | 336,360 | — | — |
| 2007-08-20 | $292.50 | $308.15 | 431,300 | — | — |
| 2007-08-17 | $293.15 | $308.83 | 651,980 | — | — |
| 2007-08-16 | $284.95 | $300.19 | 1,028,080 | — | — |
| 2007-08-15 | $289.30 | $304.78 | 547,580 | — | — |
| 2007-08-14 | $294.90 | $310.68 | 489,540 | — | — |
| 2007-08-13 | $301.00 | $317.10 | 473,100 | — | — |
| 2007-08-10 | $299.50 | $315.52 | 752,940 | — | — |
| 2007-08-09 | $296.80 | $312.68 | 839,080 | — | — |
| 2007-08-08 | $304.90 | $321.21 | 621,340 | — | — |
| 2007-08-07 | $299.95 | $316.00 | 843,100 | — | — |
| 2007-08-06 | $298.75 | $314.73 | 639,700 | — | — |
| 2007-08-03 | $307.30 | $323.74 | 794,260 | — | — |
| 2007-08-02 | $314.10 | $330.90 | 807,580 | — | — |
| 2007-08-01 | $308.10 | $324.58 | 876,660 | — | — |
| 2007-07-31 | $304.90 | $321.21 | 810,900 | — | — |
| 2007-07-30 | $301.65 | $317.79 | 745,020 | — | — |
| 2007-07-27 | $302.35 | $318.52 | 974,360 | — | — |
| 2007-07-26 | $300.40 | $316.47 | 973,700 | — | — |
| 2007-07-25 | $310.30 | $326.90 | 986,100 | — | — |
| 2007-07-24 | $302.40 | $318.58 | 704,140 | — | — |
| 2007-07-23 | $314.10 | $330.90 | 604,700 | — | — |
| 2007-07-20 | $318.50 | $335.54 | 423,260 | — | — |
| 2007-07-19 | $323.50 | $340.81 | 392,760 | — | — |
| 2007-07-18 | $319.30 | $336.38 | 513,100 | — | — |
| 2007-07-17 | $312.65 | $329.38 | 465,140 | — | — |
| 2007-07-16 | $314.15 | $330.96 | 393,880 | — | — |
| 2007-07-13 | $320.55 | $337.70 | 318,540 | — | — |
| 2007-07-12 | $318.05 | $335.06 | 396,540 | — | — |
| 2007-07-11 | $313.40 | $330.17 | 392,620 | — | — |
| 2007-07-10 | $315.00 | $331.85 | 432,660 | — | — |
| 2007-07-09 | $316.35 | $333.27 | 493,600 | — | — |
| 2007-07-06 | $312.60 | $329.32 | 401,760 | — | — |
| 2007-07-05 | $310.55 | $327.16 | 493,840 | — | — |
| 2007-07-03 | $314.70 | $331.53 | 244,480 | — | — |
| 2007-07-02 | $314.55 | $331.38 | 329,180 | — | — |
| 2007-06-29 | $307.25 | $323.69 | 542,460 | — | — |
| 2007-06-28 | $304.75 | $321.05 | 747,960 | — | — |
| 2007-06-27 | $310.75 | $327.37 | 674,740 | — | — |
| 2007-06-26 | $305.55 | $321.90 | 683,180 | — | — |
| 2007-06-25 | $315.15 | $332.01 | 734,660 | — | — |
| 2007-06-22 | $327.50 | $345.02 | 458,500 | — | — |
| 2007-06-21 | $328.85 | $346.44 | 553,720 | — | — |
| 2007-06-20 | $323.30 | $340.59 | 558,860 | — | — |
| 2007-06-19 | $331.75 | $349.50 | 403,220 | — | — |
| 2007-06-18 | $329.80 | $347.44 | 453,900 | — | — |
| 2007-06-15 | $328.50 | $346.07 | 422,700 | — | — |
| 2007-06-14 | $324.70 | $342.07 | 439,360 | — | — |
| 2007-06-13 | $315.15 | $332.01 | 454,880 | — | — |
| 2007-06-12 | $311.70 | $327.32 | 390,260 | — | — |
| 2007-06-11 | $314.50 | $330.26 | 387,880 | — | — |
| 2007-06-08 | $314.10 | $329.84 | 500,000 | — | — |
| 2007-06-07 | $311.15 | $326.74 | 741,580 | — | — |
| 2007-06-06 | $318.75 | $334.72 | 566,420 | — | — |
| 2007-06-05 | $320.80 | $336.88 | 564,260 | — | — |
| 2007-06-04 | $319.05 | $335.04 | 477,820 | — | — |
| 2007-06-01 | $311.85 | $327.48 | 453,920 | — | — |
| 2007-05-31 | $307.00 | $322.39 | 514,660 | — | — |
| 2007-05-30 | $309.30 | $324.80 | 550,500 | — | — |
| 2007-05-29 | $301.40 | $316.50 | 484,620 | — | — |
| 2007-05-25 | $306.40 | $321.76 | 391,580 | — | — |
| 2007-05-24 | $300.60 | $315.66 | 592,340 | — | — |
| 2007-05-23 | $307.70 | $323.12 | 615,560 | — | — |
| 2007-05-22 | $308.10 | $323.54 | 497,120 | — | — |
| 2007-05-21 | $313.55 | $329.26 | 551,200 | — | — |
| 2007-05-18 | $312.35 | $328.00 | 646,960 | — | — |
| 2007-05-17 | $308.50 | $323.96 | 515,100 | — | — |
| 2007-05-16 | $302.15 | $317.29 | 632,600 | — | — |
| 2007-05-15 | $298.35 | $313.30 | 883,800 | — | — |
| 2007-05-14 | $294.95 | $309.73 | 518,080 | — | — |
| 2007-05-11 | $295.75 | $310.57 | 1,023,260 | — | — |
| 2007-05-10 | $281.55 | $295.66 | 480,440 | — | — |
| 2007-05-09 | $281.90 | $296.03 | 689,980 | — | — |
| 2007-05-08 | $284.75 | $299.02 | 505,200 | — | — |
| 2007-05-07 | $282.90 | $297.08 | 550,760 | — | — |
| 2007-05-04 | $282.75 | $296.92 | 776,440 | — | — |
| 2007-05-03 | $274.70 | $288.47 | 486,860 | — | — |
| 2007-05-02 | $269.25 | $282.74 | 702,860 | — | — |
| 2007-05-01 | $265.20 | $278.49 | 504,600 | — | — |
| 2007-04-30 | $262.25 | $275.39 | 470,080 | — | — |
| 2007-04-27 | $267.50 | $280.91 | 566,440 | — | — |
| 2007-04-26 | $266.70 | $280.07 | 545,200 | — | — |
| 2007-04-25 | $271.25 | $284.84 | 770,080 | — | — |
| 2007-04-24 | $267.35 | $280.75 | 492,700 | — | — |
| 2007-04-23 | $267.65 | $281.06 | 449,480 | — | — |
| 2007-04-20 | $267.35 | $280.75 | 445,660 | — | — |
| 2007-04-19 | $266.40 | $279.75 | 430,200 | — | — |
| 2007-04-18 | $272.95 | $286.63 | 558,600 | — | — |
| 2007-04-17 | $268.70 | $282.17 | 442,380 | — | — |
| 2007-04-16 | $272.20 | $285.84 | 449,200 | — | — |
| 2007-04-13 | $270.25 | $283.79 | 316,100 | — | — |
| 2007-04-12 | $269.25 | $282.74 | 538,080 | — | — |
| 2007-04-11 | $262.35 | $275.50 | 384,100 | — | — |
| 2007-04-10 | $261.45 | $274.55 | 367,460 | — | — |
| 2007-04-09 | $259.55 | $272.56 | 281,360 | — | — |
| 2007-04-05 | $260.35 | $273.40 | 329,960 | — | — |
| 2007-04-04 | $258.80 | $271.77 | 394,300 | — | — |
| 2007-04-03 | $257.00 | $269.88 | 442,460 | — | — |
| 2007-04-02 | $257.00 | $269.88 | 323,480 | — | — |
| 2007-03-30 | $253.15 | $265.84 | 470,600 | — | — |
| 2007-03-29 | $256.30 | $269.14 | 370,360 | — | — |
| 2007-03-28 | $254.35 | $267.10 | 477,420 | — | — |
| 2007-03-27 | $254.50 | $267.25 | 380,480 | — | — |
| 2007-03-26 | $253.85 | $266.57 | 699,100 | — | — |
| 2007-03-23 | $249.95 | $262.48 | 527,700 | — | — |
| 2007-03-22 | $247.65 | $260.06 | 684,500 | — | — |
| 2007-03-21 | $242.65 | $254.81 | 562,020 | — | — |
| 2007-03-20 | $238.80 | $250.77 | 475,000 | — | — |
| 2007-03-19 | $238.25 | $250.19 | 435,820 | — | — |
| 2007-03-16 | $229.60 | $241.11 | 387,540 | — | — |
| 2007-03-15 | $234.90 | $246.67 | 273,160 | — | — |
| 2007-03-14 | $235.15 | $246.93 | 488,360 | — | — |
| 2007-03-13 | $232.90 | $244.57 | 489,760 | — | — |
| 2007-03-12 | $236.95 | $247.77 | 348,380 | — | — |
| 2007-03-09 | $239.45 | $250.39 | 365,200 | — | — |
| 2007-03-08 | $237.40 | $248.25 | 459,300 | — | — |
| 2007-03-07 | $236.40 | $247.20 | 812,520 | — | — |
| 2007-03-06 | $236.60 | $247.41 | 391,360 | — | — |
| 2007-03-05 | $233.55 | $244.22 | 496,240 | — | — |
| 2007-03-02 | $234.95 | $245.68 | 617,140 | — | — |
| 2007-03-01 | $241.45 | $252.48 | 629,820 | — | — |
| 2007-02-28 | $242.85 | $253.94 | 620,080 | — | — |
| 2007-02-27 | $241.45 | $252.48 | 588,680 | — | — |
| 2007-02-26 | $246.75 | $258.02 | 411,500 | — | — |
| 2007-02-23 | $241.45 | $252.48 | 549,000 | — | — |
| 2007-02-22 | $239.20 | $250.13 | 618,520 | — | — |
| 2007-02-21 | $241.15 | $252.17 | 398,720 | — | — |
| 2007-02-20 | $240.50 | $251.49 | 553,500 | — | — |
| 2007-02-16 | $244.70 | $255.88 | 325,480 | — | — |
| 2007-02-15 | $246.10 | $257.34 | 427,400 | — | — |
| 2007-02-14 | $245.85 | $257.08 | 592,560 | — | — |
| 2007-02-13 | $245.80 | $257.03 | 517,940 | — | — |
| 2007-02-12 | $238.95 | $249.87 | 449,100 | — | — |
| 2007-02-09 | $243.35 | $254.47 | 293,520 | — | — |
| 2007-02-08 | $243.95 | $255.09 | 350,960 | — | — |
| 2007-02-07 | $241.85 | $252.90 | 412,740 | — | — |
| 2007-02-06 | $243.75 | $254.89 | 392,520 | — | — |
| 2007-02-05 | $244.10 | $255.25 | 414,880 | — | — |
| 2007-02-02 | $240.95 | $251.96 | 376,400 | — | — |
| 2007-02-01 | $242.10 | $253.16 | 498,700 | — | — |
| 2007-01-31 | $240.15 | $251.12 | 539,500 | — | — |
| 2007-01-30 | $240.65 | $251.64 | 574,520 | — | — |
| 2007-01-29 | $232.15 | $242.76 | 379,580 | — | — |
| 2007-01-26 | $234.75 | $245.47 | 451,840 | — | — |
| 2007-01-25 | $234.05 | $244.74 | 476,060 | — | — |
| 2007-01-24 | $237.80 | $248.66 | 545,420 | — | — |
| 2007-01-23 | $237.05 | $247.88 | 593,800 | — | — |
| 2007-01-22 | $231.10 | $241.66 | 662,440 | — | — |
| 2007-01-19 | $233.20 | $243.85 | 575,160 | — | — |
| 2007-01-18 | $228.65 | $239.10 | 656,060 | — | — |
| 2007-01-17 | $233.30 | $243.96 | 571,360 | — | — |
| 2007-01-16 | $230.45 | $240.98 | 523,180 | — | — |
| 2007-01-12 | $230.75 | $241.29 | 582,660 | — | — |
| 2007-01-11 | $223.70 | $233.92 | 623,920 | — | — |
| 2007-01-10 | $225.80 | $236.12 | 736,180 | — | — |
| 2007-01-09 | $226.40 | $236.74 | 793,380 | — | — |
| 2007-01-08 | $227.05 | $237.42 | 734,940 | — | — |
| 2007-01-05 | $224.35 | $234.60 | 893,960 | — | — |
| 2007-01-04 | $220.80 | $230.89 | 1,044,700 | — | — |
| 2007-01-03 | $226.70 | $237.06 | 995,440 | — | — |